Himatsingka Seide Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	88.40	88.75	87.40	87.95	-	0.70%	241,334
May 5, 2026	90.55	93.20	86.85	87.34	87.34	-3.55%	1,245,143
May 4, 2026	89.01	91.17	88.80	90.55	90.55	1.98%	499,585
Apr 30, 2026	89.00	89.29	87.32	88.79	88.79	-0.59%	253,711
Apr 29, 2026	90.45	92.00	89.10	89.32	89.32	-0.13%	575,999
Apr 28, 2026	90.40	91.00	88.60	89.44	89.44	-1.16%	512,790
Apr 27, 2026	88.50	90.85	88.50	90.49	90.49	2.72%	807,551
Apr 24, 2026	90.35	91.40	87.76	88.09	88.09	-2.10%	403,590
Apr 23, 2026	92.99	93.89	89.80	89.98	89.98	-3.65%	894,206
Apr 22, 2026	94.00	97.51	92.63	93.39	93.39	-1.06%	1,504,593
Apr 21, 2026	89.80	95.50	89.80	94.39	94.39	5.39%	1,300,042
Apr 20, 2026	92.00	93.00	89.16	89.56	89.56	-2.11%	563,571
Apr 17, 2026	93.10	94.35	91.20	91.49	91.49	-1.80%	617,448
Apr 16, 2026	92.52	94.66	91.38	93.17	93.17	1.65%	808,148
Apr 15, 2026	90.00	94.20	90.00	91.66	91.66	3.29%	1,057,340
Apr 13, 2026	87.99	90.23	85.19	88.74	88.74	-1.04%	463,946
Apr 10, 2026	88.00	93.38	88.00	89.67	89.67	2.97%	746,184
Apr 9, 2026	87.50	89.77	86.00	87.08	87.08	-0.92%	522,844
Apr 8, 2026	86.50	88.28	85.30	87.89	87.89	7.18%	583,201
Apr 7, 2026	83.20	84.29	81.70	82.00	82.00	-2.45%	388,350
Apr 6, 2026	82.00	84.65	79.50	84.06	84.06	3.79%	613,261
Apr 2, 2026	76.90	81.38	74.92	80.99	80.99	3.71%	560,350
Apr 1, 2026	76.20	79.78	74.96	78.09	78.09	7.50%	528,212
Mar 30, 2026	74.10	75.37	72.01	72.64	72.64	-3.99%	1,663,656
Mar 27, 2026	78.34	78.34	74.00	75.66	75.66	-3.42%	1,854,151
Mar 25, 2026	77.00	81.59	77.00	78.34	78.34	2.89%	1,081,963
Mar 24, 2026	76.00	77.65	74.13	76.14	76.14	3.95%	791,597
Mar 23, 2026	77.99	77.99	73.01	73.25	73.25	-7.65%	857,622
Mar 20, 2026	79.90	81.18	78.80	79.32	79.32	0.98%	562,181
Mar 19, 2026	79.79	80.81	77.86	78.55	78.55	-4.36%	567,189
Mar 18, 2026	80.55	84.80	80.50	82.13	82.13	2.52%	798,873
Mar 17, 2026	81.70	82.60	79.23	80.11	80.11	-1.46%	1,392,569
Mar 16, 2026	83.11	83.61	79.10	81.30	81.30	-2.41%	634,163
Mar 13, 2026	87.00	87.00	82.99	83.31	83.31	-4.40%	737,481
Mar 12, 2026	87.89	89.60	86.16	87.14	87.14	-1.04%	985,740
Mar 11, 2026	87.98	91.72	85.68	88.06	88.06	0.61%	1,008,264
Mar 10, 2026	87.55	89.15	86.60	87.53	87.53	1.89%	666,916
Mar 9, 2026	89.51	89.99	85.50	85.91	85.91	-6.81%	746,127
Mar 6, 2026	92.00	93.85	92.00	92.19	92.19	-0.81%	237,897
Mar 5, 2026	94.00	94.53	92.22	92.94	92.94	0.03%	392,701
Mar 4, 2026	94.30	95.23	92.25	92.91	92.91	-4.13%	460,505
Mar 2, 2026	95.00	98.11	94.91	96.91	96.91	-2.82%	523,842
Feb 27, 2026	99.70	102.79	98.71	99.72	99.72	0.04%	424,137
Feb 26, 2026	99.48	101.81	99.01	99.68	99.68	-0.33%	455,603
Feb 25, 2026	102.64	103.01	99.61	100.01	100.01	-1.09%	344,887
Feb 24, 2026	105.01	105.97	100.32	101.11	101.11	-4.38%	475,414
Feb 23, 2026	110.35	110.35	105.23	105.74	105.74	-0.89%	420,012
Feb 20, 2026	107.21	108.65	106.05	106.69	106.69	-0.49%	222,837
Feb 19, 2026	108.62	110.89	106.43	107.21	107.21	-1.30%	482,724
Feb 18, 2026	109.69	110.95	108.15	108.62	108.62	-0.98%	350,984